Breaking News Bar

Business News and Information

US Oil & Gas Explor & Prod Ishares ETF (NY: IEO )

50.32 USD -0.43 (-0.85%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 67.42 67.42 66.50 66.50 33,300 -0.67(-1.00%)
Dec 28, 2007 67.30 67.35 66.98 67.17 20,210 +0.41(+0.61%)
Dec 27, 2007 67.48 67.48 66.67 66.76 49,680 -0.62(-0.92%)
Dec 26, 2007 66.98 67.55 66.98 67.38 43,900 +0.37(+0.55%)
Dec 24, 2007 66.72 67.15 66.72 67.01 10,700 +0.30(+0.45%)
Dec 21, 2007 65.87 66.76 65.87 66.71 25,200 +1.29(+1.97%)
Dec 20, 2007 65.00 65.42 64.66 65.42 44,200 +0.87(+1.35%)
Dec 19, 2007 63.77 64.97 63.77 64.55 37,300 +0.68(+1.06%)
Dec 18, 2007 63.84 64.24 63.00 63.87 40,300 +0.90(+1.43%)
Dec 17, 2007 64.04 64.27 62.95 62.97 67,700 -1.12(-1.75%)
Dec 14, 2007 64.47 64.67 64.07 64.09 12,400 -0.84(-1.30%)
Dec 13, 2007 64.96 64.96 64.12 64.93 18,100 -0.25(-0.38%)
Dec 12, 2007 64.61 65.43 64.59 65.18 48,800 +1.99(+3.15%)
Dec 11, 2007 65.00 65.18 63.12 63.19 77,700 -1.42(-2.20%)
Dec 10, 2007 64.11 64.70 64.11 64.61 49,500 +0.50(+0.78%)
Dec 07, 2007 64.31 64.31 63.75 64.11 43,500 -0.12(-0.19%)
Dec 06, 2007 62.01 64.34 62.01 64.23 237,400 +1.80(+2.88%)
Dec 05, 2007 61.84 62.55 61.84 62.43 27,400 +1.25(+2.04%)
Dec 04, 2007 61.15 61.43 61.11 61.18 142,800 -0.49(-0.79%)
Dec 03, 2007 61.47 61.86 61.25 61.67 27,200 +0.20(+0.33%)
Nov 30, 2007 61.44 61.84 60.92 61.47 73,100 +0.16(+0.26%)
Nov 29, 2007 61.10 61.94 60.99 61.31 49,400 +0.37(+0.61%)
Nov 28, 2007 60.95 61.01 59.90 60.94 122,500 +0.58(+0.96%)
Nov 27, 2007 61.36 61.36 59.42 60.36 87,305 -1.21(-1.97%)
Nov 26, 2007 62.90 63.54 61.56 61.57 43,600 -1.13(-1.80%)
Nov 23, 2007 61.70 63.09 61.70 62.70 20,620 +0.84(+1.36%)
Nov 21, 2007 62.97 62.97 61.77 61.86 155,130 -1.10(-1.75%)
Nov 20, 2007 62.70 63.50 62.27 62.96 117,100 +0.52(+0.83%)
Nov 19, 2007 63.01 63.21 62.21 62.44 37,720 -0.68(-1.08%)
Nov 16, 2007 62.03 63.22 62.03 63.12 49,614 +0.89(+1.43%)
Nov 15, 2007 63.43 63.51 61.54 62.23 166,900 -1.33(-2.09%)
Nov 14, 2007 64.19 64.72 63.56 63.56 704,850 +0.23(+0.36%)
Nov 13, 2007 61.78 63.42 61.35 63.33 111,900 +1.52(+2.46%)
Nov 12, 2007 64.11 64.11 61.81 61.81 103,831 -2.85(-4.41%)
Nov 09, 2007 65.80 65.80 64.44 64.66 66,215 -1.14(-1.73%)
Nov 08, 2007 65.27 66.82 64.76 65.80 145,717 +0.20(+0.30%)
Nov 07, 2007 66.85 67.49 65.60 65.60 165,900 -1.65(-2.45%)
Nov 06, 2007 66.55 67.25 66.22 67.25 53,800 +1.65(+2.52%)
Nov 05, 2007 64.95 65.82 64.90 65.60 103,400 -0.10(-0.15%)
Nov 02, 2007 65.47 65.81 64.84 65.70 195,900 +0.95(+1.47%)
Nov 01, 2007 65.44 66.40 64.67 64.75 362,000 -1.39(-2.10%)
Oct 31, 2007 64.82 66.36 64.60 66.14 55,300 +1.99(+3.10%)
Oct 30, 2007 65.26 65.28 64.13 64.15 203,800 -1.52(-2.31%)
Oct 29, 2007 65.92 66.10 65.40 65.67 86,000 +0.15(+0.23%)
Oct 26, 2007 65.18 65.55 65.02 65.52 67,300 +1.84(+2.89%)
Oct 25, 2007 62.95 63.94 62.87 63.68 89,000 +0.99(+1.58%)
Oct 24, 2007 61.43 62.84 61.30 62.69 206,200 +0.95(+1.54%)
Oct 23, 2007 62.05 62.34 61.00 61.74 80,700 +0.04(+0.06%)
Oct 22, 2007 61.24 61.73 60.70 61.70 50,400 -0.66(-1.06%)
Oct 19, 2007 64.32 64.32 62.31 62.36 45,100 -2.35(-3.63%)
Oct 18, 2007 63.90 64.80 63.90 64.71 41,300 +0.47(+0.73%)
Oct 17, 2007 64.70 65.01 63.66 64.24 84,300 -0.35(-0.54%)
Oct 16, 2007 64.36 64.91 64.33 64.59 41,800 +0.24(+0.37%)
Oct 15, 2007 64.70 64.85 64.07 64.35 51,300 +0.50(+0.78%)
Oct 12, 2007 63.40 64.12 63.32 63.85 36,200 +0.50(+0.79%)
Oct 11, 2007 63.77 64.57 62.73 63.35 226,400 -0.17(-0.27%)
Oct 10, 2007 61.97 63.52 61.80 63.52 369,200 +1.00(+1.60%)
Oct 09, 2007 61.40 62.52 61.32 62.52 318,400 +1.56(+2.56%)
Oct 08, 2007 61.27 61.60 60.79 60.96 39,800 -0.58(-0.94%)
Oct 05, 2007 61.20 61.61 60.85 61.54 196,200 +0.53(+0.87%)
Oct 04, 2007 59.97 61.02 59.28 61.01 27,900 +1.07(+1.79%)
Oct 03, 2007 60.12 60.37 59.59 59.94 40,300 -0.55(-0.91%)
Oct 02, 2007 60.16 60.49 59.73 60.49 14,300 +0.23(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear